KissMeData/028080/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191400	17461870	2920	2920	2920	2920	254
3	20240715	191300	17461870	2920	2920	2920	2920	0
4	20240715	191200	17461870	2920	2920	2920	2920	0
5	20240715	191100	17461870	2920	2920	2920	2920	0
6	20240715	191000	17461870	2920	2920	2920	2920	0
7	20240715	190900	17461870	2920	2920	2920	2920	0
8	20240715	190800	17461870	2920	2920	2920	2920	0
9	20240715	190700	17461870	2920	2920	2920	2920	0
10	20240715	190600	17461870	2920	2920	2920	2920	0
11	20240715	190500	17461870	2920	2920	2920	2920	0
12	20240715	190400	17461870	2920	2920	2920	2920	0
13	20240715	190300	17461870	2920	2920	2920	2920	0
14	20240715	190200	17461870	2920	2920	2920	2920	0
15	20240715	190100	17461870	2920	2920	2920	2920	0
16	20240715	190000	17461870	2920	2920	2920	2920	0
17	20240715	185900	17461870	2920	2920	2920	2920	0
18	20240715	185800	17461870	2920	2920	2920	2920	0
19	20240715	185700	17461870	2920	2920	2920	2920	0
20	20240715	185600	17461870	2920	2920	2920	2920	0
21	20240715	185500	17461870	2920	2920	2920	2920	0
22	20240715	185400	17461870	2920	2920	2920	2920	0
23	20240715	185300	17461870	2920	2920	2920	2920	0
24	20240715	185200	17461870	2920	2920	2920	2920	0
25	20240715	185100	17461870	2920	2920	2920	2920	0
26	20240715	185000	17461870	2920	2920	2920	2920	0
27	20240715	184900	17461870	2920	2920	2920	2920	0
28	20240715	184800	17461870	2920	2920	2920	2920	0
29	20240715	184700	17461870	2920	2920	2920	2920	0
30	20240715	184600	17461870	2920	2920	2920	2920	0
31	20240715	184500	17461870	2920	2920	2920	2920	0
32	20240715	184400	17461870	2920	2920	2920	2920	254
33	20240715	184300	17461870	2920	2920	2920	2920	0
34	20240715	184200	17461870	2920	2920	2920	2920	0
35	20240715	184100	17461870	2920	2920	2920	2920	0
36	20240715	184000	17461870	2920	2920	2920	2920	0
37	20240715	183900	17461870	2920	2920	2920	2920	0
38	20240715	183800	17461870	2920	2920	2920	2920	0
39	20240715	183700	17461870	2920	2920	2920	2920	0
40	20240715	183600	17461870	2920	2920	2920	2920	0
41	20240715	183500	17461870	2920	2920	2920	2920	0
42	20240715	183400	17461870	2920	2920	2920	2920	0
43	20240715	183300	17461870	2920	2920	2920	2920	0
44	20240715	183200	17461870	2920	2920	2920	2920	0
45	20240715	183100	17461870	2920	2920	2920	2920	0
46	20240715	183000	17461870	2920	2920	2920	2920	0
47	20240715	182900	17461870	2920	2920	2920	2920	0
48	20240715	182800	17461870	2920	2920	2920	2920	0
49	20240715	182700	17461870	2920	2920	2920	2920	0
50	20240715	182600	17461870	2920	2920	2920	2920	0
51	20240715	182500	17461870	2920	2920	2920	2920	0
52	20240715	182400	17461870	2920	2920	2920	2920	0
53	20240715	182300	17461870	2920	2920	2920	2920	0
54	20240715	182200	17461870	2920	2920	2920	2920	0
55	20240715	182100	17461870	2920	2920	2920	2920	0
56	20240715	182000	17461870	2920	2920	2920	2920	0
57	20240715	181900	17461870	2920	2920	2920	2920	0
58	20240715	181800	17461870	2920	2920	2920	2920	0
59	20240715	181700	17461870	2920	2920	2920	2920	0
60	20240715	181600	17461870	2920	2920	2920	2920	0
61	20240715	181500	17461870	2920	2920	2920	2920	0
62	20240715	181400	17461870	2920	2920	2920	2920	254
63	20240715	181300	17461870	2920	2920	2920	2920	0
64	20240715	181200	17461870	2920	2920	2920	2920	0
65	20240715	181100	17461870	2920	2920	2920	2920	0
66	20240715	181000	17461870	2920	2920	2920	2920	0
67	20240715	180900	17461870	2920	2920	2920	2920	0
68	20240715	180800	17461870	2920	2920	2920	2920	0
69	20240715	180700	17461870	2920	2920	2920	2920	0
70	20240715	180600	17461870	2920	2920	2920	2920	0
71	20240715	180500	17461870	2920	2920	2920	2920	0
72	20240715	180400	17461870	2920	2920	2920	2920	0
73	20240715	180300	17461870	2920	2920	2920	2920	0
74	20240715	180200	17461870	2920	2920	2920	2920	0
75	20240715	180100	17461870	2920	2920	2920	2920	0
76	20240715	180000	17461870	2920	2920	2920	2920	0
77	20240715	175900	17461870	2920	2920	2920	2920	0
78	20240715	175800	17461870	2920	2920	2920	2920	0
79	20240715	175700	17461870	2920	2920	2920	2920	0
80	20240715	175600	17461870	2920	2920	2920	2920	0
81	20240715	175500	17461870	2920	2920	2920	2920	0
82	20240715	175400	17461870	2920	2920	2920	2920	0
83	20240715	175300	17461870	2920	2920	2920	2920	0
84	20240715	175200	17461870	2920	2920	2920	2920	0
85	20240715	175100	17461870	2920	2920	2920	2920	0
86	20240715	175000	17461870	2920	2920	2920	2920	0
87	20240715	174900	17461870	2920	2920	2920	2920	0
88	20240715	174800	17461870	2920	2920	2920	2920	0
89	20240715	174700	17461870	2920	2920	2920	2920	0
90	20240715	174600	17461870	2920	2920	2920	2920	0
91	20240715	174500	17461870	2920	2920	2920	2920	0
92	20240715	174400	17461870	2920	2920	2920	2920	254
93	20240715	174300	17461870	2920	2920	2920	2920	0
94	20240715	174200	17461870	2920	2920	2920	2920	0
95	20240715	174100	17461870	2920	2920	2920	2920	0
96	20240715	174000	17461870	2920	2920	2920	2920	0
97	20240715	173900	17461870	2920	2920	2920	2920	0
98	20240715	173800	17461870	2920	2920	2920	2920	0
99	20240715	173700	17461870	2920	2920	2920	2920	0
100	20240715	173600	17461870	2920	2920	2920	2920	0
101	20240715	173500	17461870	2920	2920	2920	2920	0
102	20240715	173400	17461870	2920	2920	2920	2920	0
103	20240715	173300	17461870	2920	2920	2920	2920	0
104	20240715	173200	17461870	2920	2920	2920	2920	0
105	20240715	173100	17461870	2920	2920	2920	2920	0
106	20240715	173000	17461870	2920	2920	2920	2920	0
107	20240715	172900	17461870	2920	2920	2920	2920	0
108	20240715	172800	17461870	2920	2920	2920	2920	0
109	20240715	172700	17461870	2920	2920	2920	2920	0
110	20240715	172600	17461870	2920	2920	2920	2920	0
111	20240715	172500	17461870	2920	2920	2920	2920	0
112	20240715	172400	17461870	2920	2920	2920	2920	0
113	20240715	172300	17461870	2920	2920	2920	2920	0
114	20240715	172200	17461870	2920	2920	2920	2920	0
115	20240715	172100	17461870	2920	2920	2920	2920	0
116	20240715	172000	17461870	2920	2920	2920	2920	0
117	20240715	171900	17461870	2920	2920	2920	2920	0
118	20240715	171800	17461870	2920	2920	2920	2920	0
119	20240715	171700	17461870	2920	2920	2920	2920	0
120	20240715	171600	17461870	2920	2920	2920	2920	0
121	20240715	171500	17461870	2920	2920	2920	2920	0
122	20240715	171400	17461870	2920	2920	2920	2920	254
123	20240715	171300	17461870	2920	2920	2920	2920	0
124	20240715	171200	17461870	2920	2920	2920	2920	0
125	20240715	171100	17461870	2920	2920	2920	2920	0
126	20240715	171000	17461870	2920	2920	2920	2920	0
127	20240715	170900	17461870	2920	2920	2920	2920	0
128	20240715	170800	17461870	2920	2920	2920	2920	0
129	20240715	170700	17461870	2920	2920	2920	2920	0
130	20240715	170600	17461870	2920	2920	2920	2920	0
131	20240715	170500	17461870	2920	2920	2920	2920	0
132	20240715	170400	17461870	2920	2920	2920	2920	0
133	20240715	170300	17461870	2920	2920	2920	2920	0
134	20240715	170200	17461870	2920	2920	2920	2920	0
135	20240715	170100	17461870	2920	2920	2920	2920	0
136	20240715	170000	17461870	2920	2920	2920	2920	0
137	20240715	165900	17461870	2920	2920	2920	2920	0
138	20240715	165800	17461870	2920	2920	2920	2920	0
139	20240715	165700	17461870	2920	2920	2920	2920	0
140	20240715	165600	17461870	2920	2920	2920	2920	0
141	20240715	165500	17461870	2920	2920	2920	2920	0
142	20240715	165400	17461870	2920	2920	2920	2920	0
143	20240715	165300	17461870	2920	2920	2920	2920	0
144	20240715	165200	17461870	2920	2920	2920	2920	0
145	20240715	165100	17461870	2920	2920	2920	2920	0
146	20240715	165000	17461870	2920	2920	2920	2920	0
147	20240715	164900	17461870	2920	2920	2920	2920	0
148	20240715	164800	17461870	2920	2920	2920	2920	0
149	20240715	164700	17461870	2920	2920	2920	2920	0
150	20240715	164600	17461870	2920	2920	2920	2920	0
151	20240715	164500	17461870	2920	2920	2920	2920	0
152	20240715	164400	17461870	2920	2920	2920	2920	254
153	20240715	164300	17461870	2920	2920	2920	2920	0
154	20240715	164200	17461870	2920	2920	2920	2920	0
155	20240715	164100	17461870	2920	2920	2920	2920	0
156	20240715	164000	17461870	2920	2920	2920	2920	0
157	20240715	163900	17461870	2920	2920	2920	2920	0
158	20240715	163800	17461870	2920	2920	2920	2920	0
159	20240715	163700	17461870	2920	2920	2920	2920	0
160	20240715	163600	17461870	2920	2920	2920	2920	0
161	20240715	163500	17461870	2920	2920	2920	2920	0
162	20240715	163400	17461870	2920	2920	2920	2920	0
163	20240715	163300	17461870	2920	2920	2920	2920	0
164	20240715	163200	17461870	2920	2920	2920	2920	0
165	20240715	163100	17461870	2920	2920	2920	2920	0
166	20240715	163000	17461870	2920	2920	2920	2920	0
167	20240715	162900	17461870	2920	2920	2920	2920	0
168	20240715	162800	17461870	2920	2920	2920	2920	0
169	20240715	162700	17461870	2920	2920	2920	2920	0
170	20240715	162600	17461870	2920	2920	2920	2920	0
171	20240715	162500	17461870	2920	2920	2920	2920	0
172	20240715	162400	17461870	2920	2920	2920	2920	0
173	20240715	162300	17461870	2920	2920	2920	2920	0
174	20240715	162200	17461870	2920	2920	2920	2920	0
175	20240715	162100	17461870	2920	2920	2920	2920	0
176	20240715	162000	17461870	2920	2920	2920	2920	0
177	20240715	161900	17461870	2920	2920	2920	2920	0
178	20240715	161800	17461870	2920	2920	2920	2920	0
179	20240715	161700	17461870	2920	2920	2920	2920	0
180	20240715	161600	17461870	2920	2920	2920	2920	0
181	20240715	161500	17461870	2920	2920	2920	2920	0
182	20240715	161400	17461870	2920	2920	2920	2920	254
183	20240715	161300	17461870	2920	2920	2920	2920	0
184	20240715	161200	17461870	2920	2920	2920	2920	0
185	20240715	161100	17461870	2920	2920	2920	2920	0
186	20240715	161000	17461870	2920	2920	2920	2920	0
187	20240715	160900	17461870	2920	2920	2920	2920	0
188	20240715	160800	17461870	2920	2920	2920	2920	0
189	20240715	160700	17461870	2920	2920	2920	2920	0
190	20240715	160600	17461870	2920	2920	2920	2920	0
191	20240715	160500	17461870	2920	2920	2920	2920	0
192	20240715	160400	17461870	2920	2920	2920	2920	0
193	20240715	160300	17461870	2920	2920	2920	2920	0
194	20240715	160200	17461870	2920	2920	2920	2920	0
195	20240715	160100	17461870	2920	2920	2920	2920	0
196	20240715	160000	17461870	2920	2920	2920	2920	0
197	20240715	155900	17461870	2920	2920	2920	2920	0
198	20240715	155800	17461870	2920	2920	2920	2920	0
199	20240715	155700	17461870	2920	2920	2920	2920	0
200	20240715	155600	17461870	2920	2920	2920	2920	0
201	20240715	155500	17461870	2920	2920	2920	2920	0
202	20240715	155400	17461870	2920	2920	2920	2920	0
203	20240715	155300	17461870	2920	2920	2920	2920	0
204	20240715	155200	17461870	2920	2920	2920	2920	0
205	20240715	155100	17461870	2920	2920	2920	2920	0
206	20240715	155000	17461870	2920	2920	2920	2920	0
207	20240715	154900	17461870	2920	2920	2920	2920	0
208	20240715	154800	17461870	2920	2920	2920	2920	0
209	20240715	154700	17461870	2920	2920	2920	2920	0
210	20240715	154600	17461870	2920	2920	2920	2920	0
211	20240715	154500	17461870	2920	2920	2920	2920	0
212	20240715	154400	17461870	2920	2920	2920	2920	254
213	20240715	154300	17461870	2920	2920	2920	2920	0
214	20240715	154200	17461870	2920	2920	2920	2920	0
215	20240715	154100	17461870	2920	2920	2920	2920	0
216	20240715	154000	17461870	2920	2920	2920	2920	0
217	20240715	153900	17461870	2920	2920	2920	2920	0
218	20240715	153800	17461870	2920	2920	2920	2920	0
219	20240715	153700	17461870	2920	2920	2920	2920	0
220	20240715	153600	17461870	2920	2920	2920	2920	0
221	20240715	153500	17461870	2920	2920	2920	2920	0
222	20240715	153400	17461870	2920	2920	2920	2920	0
223	20240715	153300	17461870	2920	2920	2920	2920	0
224	20240715	153200	17461870	2920	2920	2920	2920	0
225	20240715	153100	17461870	2920	2920	2920	2920	0
226	20240715	153000	17461870	2920	2920	2920	2920	254
227	20240715	152900	16720190	2920	2920	2920	2920	0
228	20240715	152800	16720190	2920	2920	2920	2920	0
229	20240715	152700	16720190	2920	2920	2920	2920	0
230	20240715	152600	16720190	2920	2920	2920	2920	0
231	20240715	152500	16720190	2920	2920	2920	2920	0
232	20240715	152400	16720190	2920	2920	2920	2920	0
233	20240715	152300	16720190	2920	2920	2920	2920	0
234	20240715	152200	16720190	2920	2920	2920	2920	0
235	20240715	152100	16720190	2920	2920	2920	2920	0
236	20240715	152000	16720190	2920	2920	2920	2920	0
237	20240715	151900	16720190	2920	2915	2920	2915	143
238	20240715	151800	16303325	2915	2930	2930	2915	532
239	20240715	151700	14745070	2930	2930	2930	2930	4
240	20240715	151600	14733350	2930	2930	2930	2930	2
241	20240715	151500	14727490	2930	2930	2930	2930	9
242	20240715	151400	14701120	2930	2930	2930	2930	2
243	20240715	151300	14695260	2930	2930	2930	2930	6
244	20240715	151200	14677680	2930	2930	2930	2930	2
245	20240715	151100	14671820	2925	2925	2925	2925	0
246	20240715	151000	14671820	2925	2925	2925	2925	28
247	20240715	150900	14589920	2925	2945	2945	2925	11
248	20240715	150800	14557545	2935	2935	2935	2935	0
249	20240715	150700	14557545	2935	2935	2935	2935	0
250	20240715	150600	14557545	2935	2935	2935	2935	0
251	20240715	150500	14557545	2935	2935	2935	2935	0
252	20240715	150400	14557545	2935	2935	2935	2935	0
253	20240715	150300	14557545	2935	2935	2935	2935	0
254	20240715	150200	14557545	2935	2935	2935	2935	0
255	20240715	150100	14557545	2935	2935	2935	2935	0
256	20240715	150000	14557545	2935	2935	2935	2935	0
257	20240715	145900	14557545	2935	2935	2935	2935	0
258	20240715	145800	14557545	2935	2935	2935	2935	0
259	20240715	145700	14557545	2935	2935	2935	2935	0
260	20240715	145600	14557545	2935	2935	2935	2935	0
261	20240715	145500	14557545	2935	2935	2935	2935	0
262	20240715	145400	14557545	2935	2935	2935	2935	0
263	20240715	145300	14557545	2935	2935	2935	2935	0
264	20240715	145200	14557545	2935	2935	2935	2935	0
265	20240715	145100	14557545	2935	2935	2935	2935	0
266	20240715	145000	14557545	2935	2930	2935	2930	12
267	20240715	144900	14522380	2925	2925	2925	2925	0
268	20240715	144800	14522380	2925	2925	2925	2925	0
269	20240715	144700	14522380	2925	2925	2925	2925	20
270	20240715	144600	14463880	2925	2925	2925	2925	15
271	20240715	144500	14420005	2925	2925	2925	2925	30
272	20240715	144400	14332255	2925	2925	2925	2925	20
273	20240715	144300	14273755	2930	2930	2930	2930	0
274	20240715	144200	14273755	2930	2930	2930	2930	0
275	20240715	144100	14273755	2930	2930	2930	2930	28
276	20240715	144000	14191715	2930	2925	2930	2925	56
277	20240715	143900	14027780	2930	2930	2930	2930	22
278	20240715	143800	13963320	2930	2920	2930	2920	15
279	20240715	143700	13919380	2930	2930	2930	2930	81
280	20240715	143600	13682050	2940	2925	2940	2915	2036
281	20240715	143500	7746525	2925	2925	2925	2925	0
282	20240715	143400	7746525	2925	2925	2925	2925	0
283	20240715	143300	7746525	2925	2925	2925	2925	0
284	20240715	143200	7746525	2925	2925	2925	2925	0
285	20240715	143100	7746525	2925	2925	2925	2925	0
286	20240715	143000	7746525	2925	2940	2940	2925	26
287	20240715	142900	7670145	2940	2940	2940	2940	0
288	20240715	142800	7670145	2940	2940	2940	2940	0
289	20240715	142700	7670145	2940	2940	2940	2940	0
290	20240715	142600	7670145	2940	2940	2940	2940	0
291	20240715	142500	7670145	2940	2940	2940	2940	0
292	20240715	142400	7670145	2940	2940	2940	2940	0
293	20240715	142300	7670145	2940	2940	2940	2940	0
294	20240715	142200	7670145	2940	2940	2940	2940	0
295	20240715	142100	7670145	2940	2940	2940	2940	0
296	20240715	142000	7670145	2940	2940	2940	2940	0
297	20240715	141900	7670145	2940	2940	2940	2940	0
298	20240715	141800	7670145	2940	2940	2940	2940	0
299	20240715	141700	7670145	2940	2940	2940	2940	0
300	20240715	141600	7670145	2940	2940	2940	2940	0
301	20240715	141500	7670145	2940	2940	2940	2940	0
302	20240715	141400	7670145	2940	2940	2940	2940	0
303	20240715	141300	7670145	2940	2940	2940	2940	0
304	20240715	141200	7670145	2940	2940	2940	2940	0
305	20240715	141100	7670145	2940	2940	2940	2940	0
306	20240715	141000	7670145	2940	2940	2940	2940	0
307	20240715	140900	7670145	2940	2940	2940	2940	0
308	20240715	140800	7670145	2940	2940	2940	2940	0
309	20240715	140700	7670145	2940	2940	2940	2940	0
310	20240715	140600	7670145	2940	2940	2940	2940	2
311	20240715	140500	7664265	2935	2940	2940	2935	121
312	20240715	140400	7308640	2935	2935	2935	2935	0
313	20240715	140300	7308640	2935	2935	2935	2935	0
314	20240715	140200	7308640	2935	2935	2935	2935	0
315	20240715	140100	7308640	2935	2935	2935	2935	28
316	20240715	140000	7226460	2935	2935	2935	2935	0
317	20240715	135900	7226460	2935	2935	2935	2935	0
318	20240715	135800	7226460	2935	2940	2940	2935	78
319	20240715	135700	6997385	2940	2940	2940	2940	0
320	20240715	135600	6997385	2940	2940	2940	2940	350
321	20240715	135500	5968385	2950	2950	2950	2950	0
322	20240715	135400	5968385	2950	2950	2950	2950	0
323	20240715	135300	5968385	2950	2950	2950	2950	0
324	20240715	135200	5968385	2950	2950	2950	2950	0
325	20240715	135100	5968385	2950	2950	2950	2950	0
326	20240715	135000	5968385	2950	2950	2950	2950	0
327	20240715	134900	5968385	2950	2950	2950	2950	0
328	20240715	134800	5968385	2950	2950	2950	2950	0
329	20240715	134700	5968385	2950	2950	2950	2950	0
330	20240715	134600	5968385	2950	2950	2950	2950	0
331	20240715	134500	5968385	2950	2950	2950	2950	0
332	20240715	134400	5968385	2950	2950	2950	2950	0
333	20240715	134300	5968385	2950	2950	2950	2950	0
334	20240715	134200	5968385	2950	2950	2950	2950	0
335	20240715	134100	5968385	2950	2950	2950	2950	0
336	20240715	134000	5968385	2950	2950	2950	2950	14
337	20240715	133900	5927085	2950	2950	2950	2950	0
338	20240715	133800	5927085	2950	2950	2950	2950	0
339	20240715	133700	5927085	2950	2950	2950	2950	0
340	20240715	133600	5927085	2950	2950	2950	2950	0
341	20240715	133500	5927085	2950	2950	2950	2950	0
342	20240715	133400	5927085	2950	2950	2950	2950	0
343	20240715	133300	5927085	2950	2950	2950	2950	0
344	20240715	133200	5927085	2950	2950	2950	2950	0
345	20240715	133100	5927085	2950	2950	2950	2950	0
346	20240715	133000	5927085	2950	2950	2950	2950	0
347	20240715	132900	5927085	2950	2950	2950	2950	1
348	20240715	132800	5924135	2940	2940	2940	2940	0
349	20240715	132700	5924135	2940	2940	2940	2940	0
350	20240715	132600	5924135	2940	2940	2940	2940	0
351	20240715	132500	5924135	2940	2940	2940	2940	0
352	20240715	132400	5924135	2940	2940	2940	2940	7
353	20240715	132300	5903555	2935	2950	2955	2935	8
354	20240715	132200	5879980	2935	2935	2935	2935	0
355	20240715	132100	5879980	2935	2935	2935	2935	0
356	20240715	132000	5879980	2935	2935	2935	2935	0
357	20240715	131900	5879980	2935	2935	2935	2935	0
358	20240715	131800	5879980	2935	2950	2950	2935	19
359	20240715	131700	5823990	2950	2950	2950	2950	0
360	20240715	131600	5823990	2950	2950	2950	2950	0
361	20240715	131500	5823990	2950	2950	2950	2950	0
362	20240715	131400	5823990	2950	2950	2950	2950	0
363	20240715	131300	5823990	2950	2950	2950	2950	0
364	20240715	131200	5823990	2950	2950	2950	2950	0
365	20240715	131100	5823990	2950	2950	2950	2950	0
366	20240715	131000	5823990	2950	2950	2950	2950	0
367	20240715	130900	5823990	2950	2950	2950	2950	1
368	20240715	130800	5821040	2960	2960	2960	2960	0
369	20240715	130700	5821040	2960	2960	2960	2960	0
370	20240715	130600	5821040	2960	2960	2960	2960	0
371	20240715	130500	5821040	2960	2960	2960	2960	0
372	20240715	130400	5821040	2960	2960	2960	2960	0
373	20240715	130300	5821040	2960	2960	2960	2960	0
374	20240715	130200	5821040	2960	2960	2960	2960	0
375	20240715	130100	5821040	2960	2960	2960	2960	0
376	20240715	130000	5821040	2960	2960	2960	2960	0
377	20240715	125900	5821040	2960	2960	2960	2960	0
378	20240715	125800	5821040	2960	2960	2960	2960	0
379	20240715	125700	5821040	2960	2960	2960	2960	0
380	20240715	125600	5821040	2960	2960	2960	2960	0
381	20240715	125500	5821040	2960	2955	2960	2930	137
382	20240715	125400	5416650	2960	2960	2960	2960	0
383	20240715	125300	5416650	2960	2960	2960	2960	0
384	20240715	125200	5416650	2960	2960	2960	2960	0
385	20240715	125100	5416650	2960	2960	2960	2960	0
386	20240715	125000	5416650	2960	2960	2960	2960	0
387	20240715	124900	5416650	2960	2960	2960	2960	0
388	20240715	124800	5416650	2960	2960	2960	2960	0
389	20240715	124700	5416650	2960	2960	2960	2960	0
390	20240715	124600	5416650	2960	2960	2960	2960	0
391	20240715	124500	5416650	2960	2960	2960	2960	0
392	20240715	124400	5416650	2960	2960	2960	2960	0
393	20240715	124300	5416650	2960	2960	2960	2960	0
394	20240715	124200	5416650	2960	2960	2960	2960	0
395	20240715	124100	5416650	2960	2960	2960	2960	0
396	20240715	124000	5416650	2960	2960	2960	2960	0
397	20240715	123900	5416650	2960	2960	2960	2960	0
398	20240715	123800	5416650	2960	2960	2960	2960	0
399	20240715	123700	5416650	2960	2960	2960	2960	0
400	20240715	123600	5416650	2960	2960	2960	2960	0
401	20240715	123500	5416650	2960	2960	2960	2960	0
402	20240715	123400	5416650	2960	2960	2960	2960	0
403	20240715	123300	5416650	2960	2960	2960	2960	0
404	20240715	123200	5416650	2960	2960	2960	2960	0
405	20240715	123100	5416650	2960	2960	2960	2960	0
406	20240715	123000	5416650	2960	2960	2960	2960	0
407	20240715	122900	5416650	2960	2960	2960	2960	0
408	20240715	122800	5416650	2960	2960	2960	2960	0
409	20240715	122700	5416650	2960	2960	2960	2960	0
410	20240715	122600	5416650	2960	2960	2960	2960	0
411	20240715	122500	5416650	2960	2960	2960	2960	0
412	20240715	122400	5416650	2960	2960	2960	2960	0
413	20240715	122300	5416650	2960	2960	2960	2960	0
414	20240715	122200	5416650	2960	2960	2960	2960	0
415	20240715	122100	5416650	2960	2960	2960	2960	0
416	20240715	122000	5416650	2960	2960	2960	2960	0
417	20240715	121900	5416650	2960	2960	2960	2960	0
418	20240715	121800	5416650	2960	2960	2960	2960	0
419	20240715	121700	5416650	2960	2960	2960	2960	0
420	20240715	121600	5416650	2960	2960	2960	2960	0
421	20240715	121500	5416650	2960	2960	2960	2960	0
422	20240715	121400	5416650	2960	2960	2960	2960	0
423	20240715	121300	5416650	2960	2960	2960	2960	1
424	20240715	121200	5413690	2960	2960	2960	2960	0
425	20240715	121100	5413690	2960	2960	2960	2960	0
426	20240715	121000	5413690	2960	2960	2960	2960	0
427	20240715	120900	5413690	2960	2960	2960	2960	0
428	20240715	120800	5413690	2960	2960	2960	2960	0
429	20240715	120700	5413690	2960	2960	2960	2960	0
430	20240715	120600	5413690	2960	2960	2960	2960	0
431	20240715	120500	5413690	2960	2960	2960	2960	0
432	20240715	120400	5413690	2960	2960	2960	2960	0
433	20240715	120300	5413690	2960	2960	2960	2960	0
434	20240715	120200	5413690	2960	2960	2960	2960	0
435	20240715	120100	5413690	2960	2960	2960	2960	0
436	20240715	120000	5413690	2960	2945	2960	2940	47
437	20240715	115900	5275285	2950	2950	2950	2950	0
438	20240715	115800	5275285	2950	2950	2950	2950	0
439	20240715	115700	5275285	2950	2950	2950	2950	0
440	20240715	115600	5275285	2950	2950	2950	2950	0
441	20240715	115500	5275285	2950	2950	2950	2950	0
442	20240715	115400	5275285	2950	2950	2950	2950	0
443	20240715	115300	5275285	2950	2950	2950	2950	0
444	20240715	115200	5275285	2950	2950	2950	2950	0
445	20240715	115100	5275285	2950	2950	2950	2950	0
446	20240715	115000	5275285	2950	2950	2950	2950	0
447	20240715	114900	5275285	2950	2950	2950	2950	0
448	20240715	114800	5275285	2950	2950	2950	2950	0
449	20240715	114700	5275285	2950	2950	2950	2950	0
450	20240715	114600	5275285	2950	2950	2950	2950	0
451	20240715	114500	5275285	2950	2950	2950	2950	0
452	20240715	114400	5275285	2950	2950	2950	2950	0
453	20240715	114300	5275285	2950	2950	2950	2950	1
454	20240715	114200	5272335	2950	2950	2950	2950	0
455	20240715	114100	5272335	2950	2950	2950	2950	0
456	20240715	114000	5272335	2950	2950	2950	2950	0
457	20240715	113900	5272335	2950	2950	2950	2950	0
458	20240715	113800	5272335	2950	2950	2950	2950	0
459	20240715	113700	5272335	2950	2950	2950	2950	0
460	20240715	113600	5272335	2950	2950	2950	2950	0
461	20240715	113500	5272335	2950	2950	2950	2950	0
462	20240715	113400	5272335	2950	2950	2950	2950	93
463	20240715	113300	4997985	2960	2960	2960	2960	0
464	20240715	113200	4997985	2960	2960	2960	2960	2
465	20240715	113100	4992065	2955	2955	2955	2955	0
466	20240715	113000	4992065	2955	2955	2955	2955	1
467	20240715	112900	4989110	2950	2950	2950	2950	2
468	20240715	112800	4983210	2950	2950	2950	2950	0
469	20240715	112700	4983210	2950	2950	2950	2950	5
470	20240715	112600	4968460	2950	2950	2950	2950	0
471	20240715	112500	4968460	2950	2950	2950	2950	0
472	20240715	112400	4968460	2950	2950	2950	2950	0
473	20240715	112300	4968460	2950	2950	2950	2950	0
474	20240715	112200	4968460	2950	2950	2950	2950	15
475	20240715	112100	4924210	2940	2945	2945	2940	29
476	20240715	112000	4838820	2940	2940	2940	2940	3
477	20240715	111900	4830000	2940	2940	2940	2940	0
478	20240715	111800	4830000	2940	2940	2940	2940	0
479	20240715	111700	4830000	2940	2945	2945	2940	4
480	20240715	111600	4818235	2940	2940	2940	2940	0
481	20240715	111500	4818235	2940	2940	2940	2940	3
482	20240715	111400	4809415	2940	2940	2940	2940	0
483	20240715	111300	4809415	2940	2940	2940	2940	0
484	20240715	111200	4809415	2940	2940	2940	2940	3
485	20240715	111100	4800595	2945	2945	2945	2945	0
486	20240715	111000	4800595	2945	2945	2945	2945	1
487	20240715	110900	4797650	2940	2940	2940	2940	0
488	20240715	110800	4797650	2940	2940	2940	2940	0
489	20240715	110700	4797650	2940	2940	2940	2940	3
490	20240715	110600	4788830	2940	2940	2940	2940	0
491	20240715	110500	4788830	2940	2940	2940	2940	0
492	20240715	110400	4788830	2940	2940	2940	2940	3
493	20240715	110300	4780010	2945	2945	2945	2945	0
494	20240715	110200	4780010	2945	2945	2945	2945	1
495	20240715	110100	4777065	2940	2940	2940	2940	0
496	20240715	110000	4777065	2940	2940	2940	2940	0
497	20240715	105900	4777065	2940	2940	2940	2940	3
498	20240715	105800	4768245	2940	2940	2940	2940	0
499	20240715	105700	4768245	2940	2940	2940	2940	0
500	20240715	105600	4768245	2940	2940	2940	2940	3
501	20240715	105500	4759425	2940	2940	2940	2940	0
502	20240715	105400	4759425	2940	2940	2940	2940	0
503	20240715	105300	4759425	2940	2940	2940	2940	3
504	20240715	105200	4750605	2945	2945	2945	2945	0
505	20240715	105100	4750605	2945	2945	2945	2945	0
506	20240715	105000	4750605	2945	2945	2945	2945	0
507	20240715	104900	4750605	2945	2945	2945	2945	0
508	20240715	104800	4750605	2945	2945	2945	2945	3
509	20240715	104700	4741770	2935	2950	2950	2930	28
510	20240715	104600	4659635	2960	2960	2960	2960	0
511	20240715	104500	4659635	2960	2960	2960	2960	0
512	20240715	104400	4659635	2960	2960	2960	2960	110
513	20240715	104300	4334035	2960	2960	2960	2960	0
514	20240715	104200	4334035	2960	2960	2960	2960	20
515	20240715	104100	4274835	2950	2950	2950	2950	11
516	20240715	104000	4242385	2950	2950	2950	2950	0
517	20240715	103900	4242385	2950	2955	2960	2950	112
518	20240715	103800	3911005	2955	2955	2955	2955	0
519	20240715	103700	3911005	2955	2955	2955	2955	0
520	20240715	103600	3911005	2955	2955	2955	2955	0
521	20240715	103500	3911005	2955	2955	2955	2955	1
522	20240715	103400	3908050	2935	2935	2935	2935	0
523	20240715	103300	3908050	2935	2935	2935	2935	0
524	20240715	103200	3908050	2935	2935	2935	2935	0
525	20240715	103100	3908050	2935	2935	2935	2935	0
526	20240715	103000	3908050	2935	2955	2955	2935	12
527	20240715	102900	3872630	2960	2960	2960	2960	0
528	20240715	102800	3872630	2960	2960	2960	2960	0
529	20240715	102700	3872630	2960	2960	2960	2960	0
530	20240715	102600	3872630	2960	2960	2960	2960	0
531	20240715	102500	3872630	2960	2960	2960	2960	0
532	20240715	102400	3872630	2960	2960	2960	2960	0
533	20240715	102300	3872630	2960	2960	2960	2960	0
534	20240715	102200	3872630	2960	2960	2960	2960	0
535	20240715	102100	3872630	2960	2960	2960	2960	0
536	20240715	102000	3872630	2960	2960	2960	2960	0
537	20240715	101900	3872630	2960	2960	2960	2960	0
538	20240715	101800	3872630	2960	2960	2960	2960	0
539	20240715	101700	3872630	2960	2960	2960	2960	1
540	20240715	101600	3869670	2960	2960	2960	2960	0
541	20240715	101500	3869670	2960	2955	2960	2955	50
542	20240715	101400	3721730	2960	2960	2960	2960	0
543	20240715	101300	3721730	2960	2960	2960	2960	0
544	20240715	101200	3721730	2960	2960	2960	2960	2
545	20240715	101100	3715810	2960	2960	2960	2960	0
546	20240715	101000	3715810	2960	2960	2960	2960	0
547	20240715	100900	3715810	2960	2960	2960	2960	0
548	20240715	100800	3715810	2960	2960	2960	2960	0
549	20240715	100700	3715810	2960	2945	2960	2945	11
550	20240715	100600	3683330	2935	2945	2945	2935	6
551	20240715	100500	3665690	2945	2940	2945	2940	9
552	20240715	100400	3639225	2940	2940	2940	2940	3
553	20240715	100300	3630405	2935	2935	2935	2935	3
554	20240715	100200	3621600	2935	2935	2935	2935	0
555	20240715	100100	3621600	2935	2935	2935	2935	2
556	20240715	100000	3615730	2935	2935	2935	2935	0
557	20240715	095900	3615730	2935	2935	2935	2935	2
558	20240715	095800	3609860	2935	2935	2935	2935	0
559	20240715	095700	3609860	2935	2935	2935	2935	14
560	20240715	095600	3568770	2930	2930	2930	2930	0
561	20240715	095500	3568770	2930	2930	2930	2930	0
562	20240715	095400	3568770	2930	2930	2930	2930	6
563	20240715	095300	3551190	2935	2935	2935	2935	0
564	20240715	095200	3551190	2935	2935	2935	2925	9
565	20240715	095100	3524805	2935	2925	2935	2925	12
566	20240715	095000	3489645	2940	2940	2940	2940	1
567	20240715	094900	3486705	2935	2935	2935	2920	736
568	20240715	094800	1335350	2960	2960	2960	2960	0
569	20240715	094700	1335350	2960	2960	2960	2960	0
570	20240715	094600	1335350	2960	2960	2960	2960	0
571	20240715	094500	1335350	2960	2960	2960	2960	0
572	20240715	094400	1335350	2960	2960	2960	2960	0
573	20240715	094300	1335350	2960	2960	2960	2960	0
574	20240715	094200	1335350	2960	2945	2960	2945	33
575	20240715	094100	1238020	2925	2945	2945	2925	126
576	20240715	094000	867030	2960	2960	2960	2960	0
577	20240715	093900	867030	2960	2960	2960	2960	0
578	20240715	093800	867030	2960	2960	2960	2960	0
579	20240715	093700	867030	2960	2960	2960	2960	0
580	20240715	093600	867030	2960	2960	2960	2960	0
581	20240715	093500	867030	2960	2960	2960	2960	0
582	20240715	093400	867030	2960	2960	2960	2960	0
583	20240715	093300	867030	2960	2960	2960	2960	0
584	20240715	093200	867030	2960	2960	2960	2960	0
585	20240715	093100	867030	2960	2960	2960	2960	0
586	20240715	093000	867030	2960	2960	2960	2960	0
587	20240715	092900	867030	2960	2960	2960	2960	0
588	20240715	092800	867030	2960	2960	2960	2960	0
589	20240715	092700	867030	2960	2960	2960	2960	0
590	20240715	092600	867030	2960	2960	2960	2960	0
591	20240715	092500	867030	2960	2960	2960	2960	0
592	20240715	092400	867030	2960	2960	2960	2960	0
593	20240715	092300	867030	2960	2960	2960	2960	0
594	20240715	092200	867030	2960	2960	2960	2960	0
595	20240715	092100	867030	2960	2960	2960	2960	0
596	20240715	092000	867030	2960	2960	2960	2960	0
597	20240715	091900	867030	2960	2960	2960	2960	0
598	20240715	091800	867030	2960	2960	2960	2960	0
599	20240715	091700	867030	2960	2960	2960	2960	0
600	20240715	091600	867030	2960	2960	2960	2960	0
601	20240715	091500	867030	2960	2945	2960	2945	68
602	20240715	091400	666450	2970	2970	2970	2970	0
603	20240715	091300	666450	2970	2970	2970	2970	0
604	20240715	091200	666450	2970	2970	2970	2970	0
605	20240715	091100	666450	2970	2970	2970	2970	0
606	20240715	091000	666450	2970	2970	2970	2970	0
607	20240715	090900	666450	2970	2970	2970	2970	0
608	20240715	090800	666450	2970	2970	2970	2970	0
609	20240715	090700	666450	2970	2970	2970	2970	0
610	20240715	090600	666450	2970	2970	2970	2970	0
611	20240715	090500	666450	2970	2970	2970	2970	0
612	20240715	090400	666450	2970	2970	2970	2970	0
613	20240715	090300	666450	2970	2970	2970	2970	0
614	20240715	090200	666450	2970	2975	2975	2970	13
615	20240715	090100	627790	2975	2975	2975	2975	101
616	20240715	090000	327315	2990	2915	2990	2915	111